Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.54 | 11.61 | 11.42 | 11.50 | 778,289 | -0.12(-1.03%) |
Apr 27, 2007 | 11.35 | 11.67 | 11.26 | 11.62 | 819,304 | +0.23(+1.98%) |
Apr 26, 2007 | 10.95 | 11.41 | 10.95 | 11.39 | 879,851 | +0.41(+3.75%) |
Apr 25, 2007 | 11.08 | 11.15 | 10.90 | 10.98 | 778,440 | -0.02(-0.18%) |
Apr 24, 2007 | 11.16 | 11.27 | 10.95 | 11.00 | 658,645 | -0.16(-1.43%) |
Apr 23, 2007 | 11.20 | 11.26 | 11.09 | 11.16 | 293,384 | -0.07(-0.59%) |
Apr 20, 2007 | 11.18 | 11.27 | 11.10 | 11.23 | 418,754 | +0.19(+1.68%) |
Apr 19, 2007 | 11.07 | 11.14 | 10.94 | 11.04 | 324,425 | -0.10(-0.89%) |
Apr 18, 2007 | 11.26 | 11.26 | 11.08 | 11.14 | 443,316 | -0.12(-1.06%) |
Apr 17, 2007 | 11.27 | 11.28 | 11.12 | 11.26 | 777,837 | -0.02(-0.18%) |
Apr 16, 2007 | 11.02 | 11.28 | 10.97 | 11.28 | 724,495 | +0.35(+3.22%) |
Apr 13, 2007 | 10.64 | 10.99 | 10.64 | 10.93 | 1,162,989 | +0.33(+3.13%) |
Apr 12, 2007 | 10.44 | 10.65 | 10.44 | 10.60 | 905,016 | +0.11(+1.08%) |
Apr 11, 2007 | 10.94 | 10.94 | 10.40 | 10.49 | 1,313,674 | -0.45(-4.13%) |
Apr 10, 2007 | 11.06 | 11.14 | 10.93 | 10.94 | 274,247 | -0.15(-1.32%) |
Apr 09, 2007 | 10.90 | 11.11 | 10.86 | 11.08 | 297,603 | +0.19(+1.71%) |
Apr 05, 2007 | 10.90 | 10.94 | 10.76 | 10.90 | 186,247 | +0.01(+0.12%) |
Apr 04, 2007 | 10.84 | 10.94 | 10.82 | 10.88 | 228,288 | +0.05(+0.43%) |
Apr 03, 2007 | 10.95 | 10.95 | 10.72 | 10.84 | 460,343 | -0.11(-1.03%) |
Apr 02, 2007 | 11.00 | 11.00 | 10.89 | 10.95 | 355,768 | -0.01(-0.12%) |
Mar 30, 2007 | 10.98 | 11.17 | 10.84 | 10.96 | 1,333,414 | -0.01(-0.06%) |
Mar 29, 2007 | 10.35 | 11.08 | 10.35 | 10.97 | 525,289 | +0.03(+0.30%) |
Mar 28, 2007 | 10.92 | 10.98 | 10.86 | 10.94 | 418,603 | -0.01(-0.06%) |
Mar 27, 2007 | 10.97 | 10.98 | 10.88 | 10.94 | 777,837 | -0.07(-0.60%) |
Mar 26, 2007 | 11.08 | 11.08 | 10.97 | 11.01 | 286,151 | -0.07(-0.60%) |
Mar 23, 2007 | 11.06 | 11.13 | 11.05 | 11.08 | 531,768 | -0.01(-0.06%) |
Mar 22, 2007 | 11.17 | 11.17 | 11.04 | 11.08 | 394,946 | -0.03(-0.24%) |
Mar 21, 2007 | 11.01 | 11.27 | 10.95 | 11.11 | 561,604 | +0.10(+0.90%) |
Mar 20, 2007 | 10.96 | 11.03 | 10.94 | 11.01 | 326,685 | +0.05(+0.48%) |
Mar 19, 2007 | 10.90 | 11.05 | 10.88 | 10.96 | 499,371 | +0.15(+1.41%) |
Mar 16, 2007 | 11.03 | 10.99 | 10.80 | 10.80 | 802,851 | -0.22(-1.99%) |
Mar 15, 2007 | 11.02 | 11.12 | 10.97 | 11.02 | 327,891 | +0.00(+0.00%) |
Mar 14, 2007 | 10.98 | 11.06 | 10.88 | 11.02 | 280,877 | +0.01(+0.12%) |
Mar 13, 2007 | 11.18 | 11.24 | 10.96 | 11.01 | 353,055 | -0.17(-1.54%) |
Mar 12, 2007 | 11.09 | 11.26 | 11.09 | 11.18 | 440,453 | +0.03(+0.30%) |
Mar 09, 2007 | 11.17 | 11.27 | 11.12 | 11.15 | 378,370 | +0.07(+0.60%) |
Mar 08, 2007 | 11.12 | 11.31 | 11.07 | 11.08 | 520,919 | +0.05(+0.48%) |
Mar 07, 2007 | 11.13 | 11.16 | 10.96 | 11.03 | 389,521 | -0.11(-0.95%) |
Mar 06, 2007 | 11.12 | 11.26 | 11.09 | 11.14 | 871,262 | +0.09(+0.84%) |
Mar 05, 2007 | 11.11 | 11.26 | 11.04 | 11.04 | 413,179 | -0.07(-0.60%) |
Mar 02, 2007 | 11.22 | 11.35 | 11.10 | 11.11 | 362,850 | -0.17(-1.47%) |
Mar 01, 2007 | 11.10 | 11.46 | 11.08 | 11.28 | 423,576 | +0.01(+0.12%) |
Feb 28, 2007 | 11.28 | 11.43 | 11.05 | 11.26 | 453,713 | -0.13(-1.11%) |
Feb 27, 2007 | 11.63 | 11.75 | 11.36 | 11.39 | 607,261 | -0.39(-3.32%) |
Feb 26, 2007 | 11.79 | 11.85 | 11.73 | 11.78 | 572,001 | +0.01(+0.06%) |
Feb 23, 2007 | 11.88 | 11.88 | 11.72 | 11.77 | 548,193 | -0.17(-1.39%) |
Feb 22, 2007 | 11.91 | 11.96 | 11.80 | 11.94 | 239,891 | +0.00(+0.00%) |
Feb 21, 2007 | 11.91 | 11.98 | 11.88 | 11.94 | 204,781 | -0.06(-0.50%) |
Feb 20, 2007 | 11.71 | 12.06 | 11.65 | 12.00 | 337,535 | +0.24(+2.03%) |
Feb 16, 2007 | 11.65 | 11.77 | 11.58 | 11.76 | 232,658 | +0.11(+0.91%) |
Feb 15, 2007 | 11.56 | 11.76 | 11.53 | 11.65 | 339,192 | +0.05(+0.40%) |
Feb 14, 2007 | 11.58 | 11.74 | 11.57 | 11.61 | 432,421 | +0.01(+0.06%) |
Feb 13, 2007 | 11.44 | 11.61 | 11.44 | 11.60 | 205,885 | +0.18(+1.57%) |
Feb 12, 2007 | 11.57 | 11.57 | 11.34 | 11.42 | 466,429 | -0.15(-1.26%) |
Feb 09, 2007 | 11.49 | 11.73 | 11.49 | 11.57 | 532,823 | +0.09(+0.81%) |
Feb 08, 2007 | 11.61 | 11.65 | 11.39 | 11.47 | 754,330 | -0.14(-1.20%) |
Feb 07, 2007 | 11.95 | 12.21 | 11.20 | 11.61 | 1,531,565 | -0.92(-7.31%) |
Feb 06, 2007 | 12.14 | 12.71 | 12.14 | 12.53 | 341,151 | +0.36(+2.94%) |
Feb 05, 2007 | 12.28 | 12.28 | 12.14 | 12.17 | 259,932 | -0.17(-1.40%) |
Feb 02, 2007 | 12.32 | 12.42 | 12.28 | 12.34 | 135,767 | +0.03(+0.27%) |